股票概览
3.35
+1.21%
+0.04
3.3
开盘价
3.37
最高价
3.3
最低价
326,688
成交量
数据更新至: 2024-06-28
技术指标
3.39
MA5 (5日均线)
3.41
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 3.3 | 3.37 | 3.3 | 3.35 | +1.21% | 326,688 | 109,259,751 |
| 2024-06-27 | 3.35 | 3.35 | 3.28 | 3.31 | -3.5% | 244,348 | 80,971,092 |
| 2024-06-26 | 3.43 | 3.45 | 3.39 | 3.43 | -0.29% | 195,621 | 66,853,352 |
| 2024-06-25 | 3.4 | 3.48 | 3.38 | 3.44 | +1.18% | 297,994 | 102,193,140 |
| 2024-06-24 | 3.41 | 3.43 | 3.36 | 3.4 | -0.58% | 299,954 | 101,757,620 |
| 2024-06-21 | 3.41 | 3.46 | 3.4 | 3.42 | +0.29% | 202,434 | 69,544,642 |
| 2024-06-20 | 3.44 | 3.45 | 3.38 | 3.41 | -0.87% | 262,078 | 89,335,015 |
| 2024-06-19 | 3.47 | 3.49 | 3.43 | 3.44 | -0.86% | 170,555 | 58,925,552 |
| 2024-06-18 | 3.41 | 3.49 | 3.4 | 3.47 | +2.06% | 301,199 | 104,235,163 |
| 2024-06-17 | 3.42 | 3.48 | 3.4 | 3.4 | -0.58% | 351,532 | 120,553,816 |
| 2024-06-14 | 3.39 | 3.44 | 3.37 | 3.42 | +1.18% | 442,210 | 151,156,207 |
| 2024-06-13 | 3.42 | 3.43 | 3.37 | 3.38 | -1.17% | 240,910 | 81,669,891 |
| 2024-06-12 | 3.41 | 3.43 | 3.38 | 3.42 | -0.29% | 280,372 | 95,338,616 |
| 2024-06-11 | 3.5 | 3.51 | 3.4 | 3.43 | -1.72% | 320,685 | 110,520,214 |
| 2024-06-07 | 3.36 | 3.5 | 3.35 | 3.49 | +3.87% | 510,187 | 175,074,017 |
| 2024-06-06 | 3.4 | 3.41 | 3.34 | 3.36 | -1.47% | 396,790 | 133,683,260 |
| 2024-06-05 | 3.45 | 3.45 | 3.4 | 3.41 | -1.16% | 255,708 | 87,622,222 |
| 2024-06-04 | 3.38 | 3.46 | 3.37 | 3.45 | +1.77% | 364,967 | 124,923,957 |
| 2024-06-03 | 3.39 | 3.44 | 3.37 | 3.39 | 0% | 456,381 | 155,507,281 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：